10,157$
-0,61%
Echtzeit-Aktienkurs Mizuho Financial Group
Bid:
Ask:
Aktienkurse zur Mizuho Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 10,31 | 10,39 | 10,12 | 10,17 | -0,49% | 4.514.219,00 |
| 15.10.2026 | 10,08 | 10,22 | 10,01 | 10,22 | -0,39% | 4.276.010,00 |
| 14.10.2026 | 10,30 | 10,32 | 10,18 | 10,26 | -3,21% | 3.230.663,00 |
| 13.10.2026 | 10,67 | 10,73 | 10,56 | 10,60 | 0,09% | 2.374.880,00 |
| 12.10.2026 | 10,57 | 10,68 | 10,50 | 10,59 | -0,19% | 2.495.173,00 |
| 09.10.2026 | 10,43 | 10,62 | 10,42 | 10,61 | -0,56% | 2.529.363,00 |
| 08.10.2026 | 10,59 | 10,67 | 10,49 | 10,67 | -0,93% | 3.950.770,00 |
| 07.10.2026 | 10,89 | 10,89 | 10,68 | 10,77 | -3,41% | 3.264.770,00 |
| 06.10.2026 | 11,17 | 11,24 | 11,15 | 11,15 | 1,09% | 2.339.157,00 |
| 05.10.2026 | 10,99 | 11,09 | 10,98 | 11,03 | 1,29% | 2.615.088,00 |
| 02.10.2026 | 10,81 | 10,90 | 10,77 | 10,89 | 1,21% | 3.367.372,00 |
| 01.10.2026 | 10,84 | 10,85 | 10,49 | 10,76 | -2,62% | 5.591.453,00 |
| 30.09.2026 | 11,30 | 11,34 | 11,04 | 11,05 | 0,45% | 3.487.675,00 |
| 29.09.2026 | 10,88 | 11,01 | 10,82 | 11,00 | -0,45% | 4.130.803,00 |
| 28.09.2026 | 11,07 | 11,22 | 11,04 | 11,05 | -0,18% | 2.619.363,00 |
| 25.09.2026 | 11,02 | 11,07 | 10,99 | 11,07 | 4,83% | 4.252.239,00 |
| 24.09.2026 | 10,51 | 10,58 | 10,46 | 10,56 | -1,68% | 3.581.846,00 |
| 23.09.2026 | 10,76 | 10,82 | 10,73 | 10,74 | -1,20% | 2.462.624,00 |
| 22.09.2026 | 11,09 | 11,10 | 10,86 | 10,87 | -1,98% | 3.691.675,00 |
| 21.09.2026 | 11,08 | 11,11 | 11,00 | 11,09 | 1,37% | 1.825.604,00 |
| 18.09.2026 | 10,80 | 10,95 | 10,73 | 10,94 | -1,17% | 2.748.321,00 |
| 17.09.2026 | 11,13 | 11,19 | 11,05 | 11,07 | 1,28% | 1.893.542,00 |
| 16.09.2026 | 11,17 | 11,18 | 10,82 | 10,93 | -1,97% | 3.627.788,00 |
| 15.09.2026 | 11,13 | 11,18 | 11,03 | 11,15 | -1,59% | 6.062.449,00 |
| 14.09.2026 | 11,35 | 11,41 | 11,28 | 11,33 | -1,05% | 3.580.566,00 |
| 11.09.2026 | 11,34 | 11,49 | 11,34 | 11,45 | 3,53% | 4.045.691,00 |
| 10.09.2026 | 11,11 | 11,11 | 11,02 | 11,06 | 1,10% | 3.064.309,00 |
| 09.09.2026 | 11,03 | 11,05 | 10,93 | 10,94 | -1,80% | 2.517.898,00 |
| 08.09.2026 | 11,25 | 11,27 | 11,13 | 11,14 | -0,80% | 3.171.839,00 |
| 04.09.2026 | 11,27 | 11,28 | 11,15 | 11,23 | -0,80% | 3.750.951,00 |
| 03.09.2026 | 11,21 | 11,33 | 11,20 | 11,32 | 2,26% | 4.031.737,00 |
| 02.09.2026 | 10,88 | 11,09 | 10,88 | 11,07 | 3,07% | 3.670.861,00 |
| 01.09.2026 | 10,73 | 10,90 | 10,70 | 10,74 | 0,94% | 2.862.099,00 |
| 31.08.2026 | 10,77 | 10,80 | 10,63 | 10,64 | 0,00% | 2.773.866,00 |
| 28.08.2026 | 10,67 | 10,73 | 10,61 | 10,64 | 1,92% | 2.373.389,00 |
| 27.08.2026 | 10,47 | 10,52 | 10,37 | 10,44 | -0,10% | 2.340.331,00 |
| 26.08.2026 | 10,46 | 10,54 | 10,42 | 10,45 | 0,38% | 1.841.563,00 |
| 25.08.2026 | 10,33 | 10,43 | 10,29 | 10,41 | 1,76% | 2.448.791,00 |
| 24.08.2026 | 10,23 | 10,27 | 10,20 | 10,23 | -0,49% | 2.960.285,00 |
| 21.08.2026 | 10,29 | 10,32 | 10,24 | 10,28 | 1,48% | 2.612.668,00 |
| 20.08.2026 | 10,15 | 10,25 | 10,12 | 10,13 | -0,10% | 2.503.037,00 |
| 19.08.2026 | 10,39 | 10,42 | 10,11 | 10,14 | -4,79% | 4.999.282,00 |
| 18.08.2026 | 10,68 | 10,76 | 10,59 | 10,65 | -1,66% | 2.605.887,00 |
| 17.08.2026 | 10,80 | 10,91 | 10,75 | 10,83 | -0,37% | 3.454.774,00 |
| 14.08.2026 | 10,90 | 10,92 | 10,83 | 10,87 | -1,09% | 1.830.359,00 |
| 13.08.2026 | 11,00 | 11,06 | 10,95 | 10,99 | 1,67% | 3.198.249,00 |
| 12.08.2026 | 10,78 | 10,85 | 10,76 | 10,81 | 3,54% | 1.972.028,00 |
| 11.08.2026 | 10,51 | 10,57 | 10,42 | 10,44 | -0,19% | 1.713.475,00 |
| 10.08.2026 | 10,46 | 10,50 | 10,43 | 10,46 | -2,33% | 2.415.598,00 |
| 07.08.2026 | 10,76 | 10,79 | 10,66 | 10,71 | 0,19% | 2.777.165,00 |
| 06.08.2026 | 10,79 | 10,80 | 10,67 | 10,69 | -0,09% | 2.940.594,00 |
| 05.08.2026 | 10,79 | 10,86 | 10,70 | 10,70 | 3,48% | 4.506.666,00 |
| 04.08.2026 | 10,39 | 10,40 | 10,32 | 10,34 | 0,78% | 3.021.891,00 |
| 03.08.2026 | 10,27 | 10,30 | 10,19 | 10,26 | -1,72% | 3.925.673,00 |
| 31.07.2026 | 10,35 | 10,46 | 10,30 | 10,44 | 0,87% | 3.141.705,00 |
| 30.07.2026 | 9,76 | 10,35 | 9,70 | 10,35 | 5,50% | 4.430.039,00 |
| 29.07.2026 | 10,01 | 10,03 | 9,80 | 9,81 | -2,78% | 7.619.884,00 |
| 28.07.2026 | 10,07 | 10,18 | 10,05 | 10,09 | -4,54% | 3.806.057,00 |
| 27.07.2026 | 10,61 | 10,67 | 10,46 | 10,57 | -0,56% | 4.901.766,00 |
| 24.07.2026 | 10,63 | 10,74 | 10,62 | 10,63 | 0,57% | 2.908.497,00 |
| 23.07.2026 | 10,62 | 10,65 | 10,50 | 10,57 | 0,67% | 3.289.829,00 |
| 22.07.2026 | 10,46 | 10,54 | 10,45 | 10,50 | 1,35% | 2.384.374,00 |
| 21.07.2026 | 10,27 | 10,39 | 10,18 | 10,36 | 5,28% | 2.420.655,00 |
| 20.07.2026 | 9,96 | 10,00 | 9,81 | 9,84 | -0,30% | 4.463.564,00 |
| 17.07.2026 | 9,80 | 9,96 | 9,73 | 9,87 | -4,36% | 7.492.939,00 |
| 16.07.2026 | 10,39 | 10,43 | 10,31 | 10,32 | -3,19% | 3.338.289,00 |
| 15.07.2026 | 10,59 | 10,66 | 10,51 | 10,66 | 0,85% | 2.906.459,00 |
| 14.07.2026 | 10,60 | 10,79 | 10,55 | 10,57 | 0,76% | 3.706.243,00 |
| 13.07.2026 | 10,55 | 10,59 | 10,48 | 10,49 | 0,10% | 2.984.271,00 |
| 10.07.2026 | 10,39 | 10,54 | 10,38 | 10,48 | 1,45% | 6.787.135,00 |
| 09.07.2026 | 10,25 | 10,40 | 10,20 | 10,33 | 0,98% | 7.879.204,00 |
| 08.07.2026 | 10,11 | 10,23 | 10,06 | 10,23 | 0,39% | 4.524.635,00 |
| 07.07.2026 | 10,26 | 10,31 | 10,14 | 10,19 | -1,55% | 3.082.948,00 |
| 06.07.2026 | 10,19 | 10,36 | 10,14 | 10,35 | 4,12% | 3.535.972,00 |
| 02.07.2026 | 10,07 | 10,10 | 9,87 | 9,94 | 1,43% | 3.484.452,00 |
| 01.07.2026 | 9,69 | 9,85 | 9,69 | 9,80 | 2,30% | 3.790.425,00 |
| 30.06.2026 | 9,60 | 9,62 | 9,52 | 9,58 | 0,21% | 3.863.987,00 |
| 29.06.2026 | 9,57 | 9,61 | 9,48 | 9,56 | -1,54% | 2.906.836,00 |
| 26.06.2026 | 9,63 | 9,79 | 9,63 | 9,71 | 1,25% | 2.476.641,00 |
| 25.06.2026 | 9,69 | 9,75 | 9,59 | 9,59 | 0,10% | 3.160.806,00 |
| 24.06.2026 | 9,57 | 9,64 | 9,53 | 9,58 | -1,03% | 3.977.557,00 |
| 23.06.2026 | 9,69 | 9,79 | 9,65 | 9,68 | -4,63% | 5.346.076,00 |
| 22.06.2026 | 10,12 | 10,30 | 10,07 | 10,15 | 2,78% | 6.251.410,00 |
| 19.06.2026 | 9,97 | 9,98 | 9,88 | 9,88 | -4,12% | - |
| 18.06.2026 | 10,34 | 10,38 | 10,28 | 10,30 | 1,58% | 3.488.028,00 |
| 17.06.2026 | 10,03 | 10,39 | 10,03 | 10,14 | 3,89% | 9.692.892,00 |
| 16.06.2026 | 9,77 | 9,82 | 9,73 | 9,76 | 0,83% | 2.513.142,00 |
| 15.06.2026 | 9,81 | 9,81 | 9,65 | 9,68 | 0,00% | 3.425.434,00 |
| 12.06.2026 | 9,60 | 9,70 | 9,53 | 9,68 | 1,68% | 4.049.878,00 |
| 11.06.2026 | 9,30 | 9,54 | 9,24 | 9,52 | 1,82% | 4.431.923,00 |
| 10.06.2026 | 9,49 | 9,60 | 9,35 | 9,35 | -2,30% | 4.036.820,00 |
| 09.06.2026 | 9,70 | 9,73 | 9,40 | 9,57 | -0,21% | 5.214.524,00 |
| 08.06.2026 | 9,58 | 9,66 | 9,56 | 9,59 | 0,74% | 2.816.509,00 |
| 05.06.2026 | 9,70 | 9,76 | 9,48 | 9,52 | -2,76% | 4.845.801,00 |
| 04.06.2026 | 9,61 | 9,86 | 9,61 | 9,79 | 3,49% | 3.442.209,00 |
| 03.06.2026 | 9,45 | 9,53 | 9,45 | 9,46 | 1,94% | 2.230.262,00 |
| 02.06.2026 | 9,15 | 9,33 | 9,15 | 9,28 | 2,77% | 2.365.612,00 |
| 01.06.2026 | 8,95 | 9,15 | 8,95 | 9,03 | 0,67% | 5.544.831,00 |
| 29.05.2026 | 8,98 | 9,06 | 8,96 | 8,97 | 0,22% | 2.486.148,00 |
| 28.05.2026 | 8,91 | 9,02 | 8,89 | 8,95 | -1,21% | 3.267.078,00 |